Options Chain for GOLD COM INC COM (GOLD) - $47.31 as of 3/16/2026 7:58:07 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 33.30 | 36.40 | 34.85 | % | 2.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 15.00 | 31.10 | 33.90 | 32.50 | 41.35 | 0.00 | 0.00% | 2.17 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:53 PM EST |
| 17.50 | 28.30 | 31.40 | 29.85 | % | 1.71 | 0 | 0 | 9.34 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 20.00 | 25.80 | 28.90 | 27.35 | 23.00 | 0.00 | 0.00% | 1.37 | 0 | 0 | 8.20 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 3/16/2026 3:59:53 PM EST |
| 22.50 | 23.30 | 26.40 | 24.85 | 10.50 | 0.00 | 0.00% | 1.10 | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 3/16/2026 3:59:53 PM EST |
| 25.00 | 21.10 | 22.70 | 21.90 | 28.17 | 0.00 | 0.00% | 0.88 | 0 | 3 | 4.75 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:53 PM EST |
| 30.00 | 16.40 | 18.90 | 17.65 | 19.99 | 0.00 | 0.00% | 0.59 | 0 | 898 | 4.89 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 35.00 | 11.30 | 13.20 | 12.25 | 13.16 | 0.00 | 0.00% | 0.35 | 0 | 42 | 3.02 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 40.00 | 6.40 | 8.60 | 7.50 | 17.07 | 0.00 | 0.00% | 0.19 | 0 | 144 | 2.30 | 0.97 | 0.02 | -0.05 | 3/4/2026 | 3/16/2026 3:59:53 PM EST |
| 45.00 | 2.00 | 3.60 | 2.80 | 3.70 | +0.70 | +23.34% | 0.06 | 2 | 141 | 1.25 | 0.74 | 0.09 | -0.25 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.50 | -0.45 | -47.37% | 0.01 | 27 | 682 | 0.87 | 0.26 | 0.08 | -0.18 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.05 | -33.34% | 0.00 | 16 | 486 | 0.99 | 0.03 | 0.02 | -0.04 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.16 | -94.12% | 0.00 | 5 | 966 | 1.14 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.14 | -66.67% | 0.00 | 15 | 296 | 1.45 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.04 | -80.00% | 0.00 | 16 | 597 | 2.04 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 209 | 1.97 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.20 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 3.24 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 3.73 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 4.52 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | 0.68 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 3/16/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 169 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 367 | 7.38 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 82 | 6.55 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 338 | 2.05 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 127 | 1.42 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.15 | -60.00% | 0.00 | 6 | 85 | 1.08 | -0.03 | 0.02 | -0.05 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 45.00 | 0.40 | 0.90 | 0.65 | 0.65 | -0.05 | -7.15% | 0.01 | 10 | 191 | 0.79 | -0.26 | 0.09 | -0.25 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 50.00 | 3.30 | 3.90 | 3.60 | 2.90 | -0.42 | -12.66% | 0.07 | 20 | 1,149 | 1.03 | -0.74 | 0.08 | -0.18 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 55.00 | 6.90 | 8.80 | 7.85 | 6.77 | +0.92 | +15.73% | 0.14 | 3 | 198 | 1.62 | -0.97 | 0.02 | -0.04 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 60.00 | 11.90 | 13.60 | 12.75 | 11.60 | +1.76 | +17.89% | 0.21 | 1 | 5 | 1.94 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 65.00 | 16.20 | 19.00 | 17.60 | 15.54 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.80 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:53 PM EST |
| 70.00 | 21.20 | 24.00 | 22.60 | 11.79 | 0.00 | 0.00% | 0.32 | 0 | 15 | 3.22 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:53 PM EST |
| 75.00 | 26.20 | 29.00 | 27.60 | 11.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 3:59:53 PM EST |
| 80.00 | 31.20 | 34.20 | 32.70 | 18.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 3:59:53 PM EST |
| 85.00 | 36.20 | 39.20 | 37.70 | 27.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:53 PM EST |
| 90.00 | 41.20 | 44.20 | 42.70 | % | 0.47 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 95.00 | 46.20 | 49.20 | 47.70 | % | 0.50 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 100.00 | 51.20 | 54.20 | 52.70 | % | 0.53 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST |